Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.263 | 1.82225192653 | 124.187 | 128.53 | 122.85 | 1630224 | 126.4714621 | CS |
| 4 | -41.1 | -24.5299910474 | 167.55 | 168.17 | 121.32 | 1795101 | 139.0234182 | CS |
| 12 | -28.46 | -18.371957911 | 154.91 | 169.52 | 121.32 | 1292219 | 146.77326143 | CS |
| 26 | 10.42 | 8.98043609411 | 116.03 | 169.52 | 108.86 | 1376894 | 140.82634828 | CS |
| 52 | 22.76 | 21.9500433986 | 103.69 | 169.52 | 95.46 | 1370226 | 127.78558488 | CS |
| 156 | 55.75 | 78.8543140028 | 70.7 | 169.52 | 39.532 | 1566976 | 79.66559224 | CS |
| 260 | 86.59 | 217.235323633 | 39.86 | 169.52 | 13.28 | 1722891 | 63.39528692 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735256400 | 128.22999 | 0.36 | 0.28 | 127.06 | 128.53 | 126 | 827762 |
| 1735077840 | 127.87 | 0.85 | 0.67 | 126.65 | 127.9 | 126 | 794068 |
| 1734997200 | 127.02 | 1.57 | 1.25 | 125.02 | 127.08 | 124 | 1552881 |
| 1734738000 | 125.45 | 1.65 | 1.33 | 124.187 | 125.875 | 122.85 | 3346183 |
| 1734651600 | 123.8 | -1.92 | -1.53 | 122.17 | 125 | 121.32 | 2371159 |
| 1734565200 | 125.72 | -7.01 | -5.28 | 133 | 133.47989 | 125.1 | 2787566 |
| 1734478800 | 132.72999 | -1.85 | -1.37 | 134.435 | 135.6 | 132.15 | 1363643 |
| 1734392400 | 134.58 | 0.73 | 0.55 | 134.485 | 136.7268 | 133.81 | 1782140 |
| 1734133200 | 133.85 | -4.61 | -3.33 | 136.62 | 136.82 | 132.3 | 2502216 |
| 1734046800 | 138.46 | -3.97 | -2.79 | 141.125 | 141.54 | 138.12 | 2291895 |
| 1733960400 | 142.43 | -3.17 | -2.18 | 147.63 | 147.83 | 141.9301 | 2346096 |
| 1733874000 | 145.6 | -10.87 | -6.95 | 148.08 | 150.54 | 145.24 | 3655989 |
| 1733787600 | 156.47 | 2.37 | 1.54 | 155 | 156.88999 | 154.32 | 2267576 |
| 1733528400 | 154.1 | -0.04 | -0.03 | 156.94999 | 157.785 | 152.6352 | 1675698 |
| 1733442000 | 154.13999 | -1.79 | -1.15 | 156.53 | 157.11 | 153.78 | 934792 |
| 1733355600 | 155.93 | -6.41 | -3.95 | 161.13 | 161.62 | 154.91999 | 1785629 |
| 1733269200 | 162.34 | -1.57 | -0.96 | 163.97999 | 164.8038 | 162.29 | 758833 |
| 1733182800 | 163.91 | -1.26 | -0.76 | 164.56 | 165.51 | 162.52 | 710015 |
| 1732917840 | 165.16999 | 0.42 | 0.25 | 167.55 | 168.17 | 164.81 | 352782 |
| 1732750800 | 164.75 | 0.59 | 0.36 | 167.1999 | 167.78 | 164.6 | 957010 |
| 1732664400 | 164.16 | -3.64 | -2.17 | 166.44999 | 166.44999 | 162.76 | 1358126 |
| 1732578000 | 167.8 | 10.21 | 6.48 | 161.25 | 169.52 | 161.25 | 2042359 |
| 1732318800 | 157.59 | 5.23 | 3.43 | 155.175 | 158.06 | 154.53819 | 1216265 |
| 1732232400 | 152.36 | 0.45 | 0.30 | 153.71 | 154.85 | 152.19999 | 909229 |
| 1732146000 | 151.91 | 0.17 | 0.11 | 151.85 | 152.3 | 150.69 | 712197 |
| 1732059600 | 151.74 | -0.67 | -0.44 | 152.135 | 152.76 | 149.77 | 914526 |
| 1731973200 | 152.41 | -0.26 | -0.17 | 152.5 | 153.32499 | 150.87 | 641401 |
| 1731714000 | 152.66999 | -1.03 | -0.67 | 153.4 | 154 | 151.7175 | 777176 |
| 1731627600 | 153.69999 | 2.04 | 1.35 | 153.44999 | 155.47999 | 152.72 | 923547 |
| 1731541200 | 151.66 | -0.17 | -0.11 | 154.2001 | 154.79 | 151.13999 | 916800 |
| 1731454800 | 151.83 | -5.54 | -3.52 | 156.47 | 157.44 | 151.65 | 1226500 |
| 1731368400 | 157.37 | -0.22 | -0.14 | 159.35499 | 159.5 | 156.9931 | 909245 |
| 1731109200 | 157.59 | 3.75 | 2.44 | 153.975 | 157.84 | 153.2412 | 1219221 |
| 1731022800 | 153.84 | 2.5 | 1.65 | 151.57499 | 154.88 | 150.5106 | 1080946 |
| 1730936400 | 151.34 | -2.24 | -1.46 | 146.5 | 152.19999 | 144.66999 | 2500287 |
| 1730850000 | 153.58 | 5.78 | 3.91 | 147.16 | 153.69 | 147.02 | 821959 |
| 1730763600 | 147.8 | 1.3 | 0.89 | 147.61 | 151.01 | 146.69999 | 868632 |
| 1730500800 | 146.5 | 0.06 | 0.04 | 148.74 | 150.46 | 145.9 | 884672 |
| 1730414400 | 146.44 | -1.7 | -1.15 | 147.5 | 148.94999 | 145.8 | 947592 |
| 1730328000 | 148.13999 | 0.74 | 0.50 | 147.36 | 151.57 | 146.82 | 817750 |
| 1730241600 | 147.4 | -3.28 | -2.18 | 141.4 | 147.57499 | 137.83 | 1991819 |
| 1730155200 | 150.68 | 1.66 | 1.11 | 150.5 | 152.4262 | 149.2801 | 612349 |
| 1729896000 | 149.02 | -1.69 | -1.12 | 153.07 | 153.07 | 148.51 | 868639 |
| 1729809600 | 150.71 | 3.76 | 2.56 | 148.02 | 150.83 | 148 | 1067822 |
| 1729723200 | 146.94999 | -1.07 | -0.72 | 147.06 | 148.9 | 145.51 | 1360140 |
| 1729636800 | 148.02 | -5.42 | -3.53 | 149.21 | 149.79 | 146.5 | 1380513 |
| 1729550400 | 153.44 | -6.14 | -3.85 | 159 | 159.56 | 153.34 | 1101061 |
| 1729291200 | 159.58 | 2.91 | 1.86 | 157.88999 | 160.12 | 156.69 | 799085 |
| 1729204800 | 156.66999 | -0.91 | -0.58 | 156.36 | 158.06 | 155.58 | 847631 |
| 1729118400 | 157.58 | 2.4 | 1.55 | 156.62 | 158.9263 | 156.62 | 846401 |
| 1729032000 | 155.18 | 1.54 | 1.00 | 154.5 | 157.66999 | 154.5 | 962255 |
| 1728945600 | 153.63999 | 3.78 | 2.52 | 150.13999 | 154.11 | 150.09 | 977691 |
| 1728686400 | 149.86 | 0.79 | 0.53 | 148.46 | 150.69999 | 148.46 | 840410 |
| 1728600000 | 149.07 | -2.01 | -1.33 | 149.09 | 150.88 | 147.9 | 949515 |
| 1728513600 | 151.08 | -0.03 | -0.02 | 150.8 | 152.31 | 150.02 | 632315 |
| 1728427200 | 151.11 | 0.62 | 0.41 | 150.32 | 153.505 | 149.57 | 752097 |
| 1728340800 | 150.49 | 0.6 | 0.40 | 147.56819 | 150.55 | 147.51 | 1023035 |
| 1728081600 | 149.88999 | -3.85 | -2.50 | 154.91 | 154.91 | 147.8437 | 1183557 |
| 1727995200 | 153.74 | 0.71 | 0.46 | 152.79 | 153.97999 | 151.06 | 847773 |
| 1727908800 | 153.03 | -1.72 | -1.11 | 152.55 | 154.3 | 151.24 | 880364 |
| 1727822400 | 154.75 | 0.26 | 0.17 | 154.51 | 156.08 | 152.04 | 914835 |
| 1727735520 | 154.49 | -0.86 | -0.55 | 152.91999 | 154.82 | 152 | 1254430 |
| 1727476800 | 155.35 | 4.73 | 3.14 | 152.19999 | 155.9999 | 151.3 | 1469879 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
